3,600.00
-20(-0.55%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,585 | 3,620 | 3,620 | 3,630 | 3,580 | 5,081 |
| December 03, 2025 | 3,580 | 3,585 | 3,585 | 3,595 | 3,560 | 20,241 |
| December 02, 2025 | 3,590 | 3,585 | 3,585 | 3,595 | 3,555 | 63,460 |
| December 01, 2025 | 3,585 | 3,570 | 3,570 | 3,585 | 3,550 | 5,168 |
| November 28, 2025 | 3,625 | 3,580 | 3,580 | 3,625 | 3,580 | 15,118 |
| November 27, 2025 | 3,640 | 3,625 | 3,625 | 3,640 | 3,600 | 6,807 |
| November 26, 2025 | 3,665 | 3,620 | 3,620 | 3,665 | 3,595 | 6,439 |
| November 25, 2025 | 3,695 | 3,680 | 3,680 | 3,700 | 3,620 | 4,621 |
| November 24, 2025 | 3,720 | 3,720 | 3,720 | 3,730 | 3,680 | 4,398 |
| November 21, 2025 | 3,720 | 3,720 | 3,720 | 3,720 | 3,675 | 6,053 |
| November 20, 2025 | 3,700 | 3,720 | 3,720 | 3,745 | 3,655 | 12,129 |
| November 19, 2025 | 3,730 | 3,695 | 3,695 | 3,730 | 3,665 | 9,173 |
| November 18, 2025 | 3,750 | 3,755 | 3,755 | 3,775 | 3,705 | 13,206 |
| November 17, 2025 | 3,650 | 3,740 | 3,740 | 3,740 | 3,650 | 37,324 |
| November 14, 2025 | 3,570 | 3,600 | 3,600 | 3,630 | 3,570 | 10,803 |
| November 13, 2025 | 3,550 | 3,560 | 3,560 | 3,610 | 3,550 | 14,524 |
| November 12, 2025 | 3,630 | 3,630 | 3,630 | 3,655 | 3,610 | 8,919 |
| November 11, 2025 | 3,675 | 3,630 | 3,630 | 3,710 | 3,625 | 35,306 |
| November 10, 2025 | 3,775 | 3,700 | 3,700 | 3,775 | 3,700 | 13,143 |
| November 07, 2025 | 3,770 | 3,765 | 3,765 | 3,770 | 3,745 | 20,909 |
| November 06, 2025 | 3,770 | 3,760 | 3,760 | 3,815 | 3,760 | 15,535 |
| November 05, 2025 | 3,800 | 3,780 | 3,780 | 3,815 | 3,765 | 55,791 |
| November 04, 2025 | 3,735 | 3,775 | 3,775 | 3,782 | 3,735 | 44,727 |
| November 03, 2025 | 3,760 | 3,725 | 3,725 | 3,775 | 3,720 | 28,825 |
| October 31, 2025 | 3,745 | 3,730 | 3,730 | 3,765 | 3,715 | 35,427 |
| October 30, 2025 | 3,825 | 3,800 | 3,800 | 3,825 | 3,785 | 51,389 |
| October 29, 2025 | 3,825 | 3,765 | 3,765 | 3,830 | 3,755 | 92,549 |
| October 28, 2025 | 3,750 | 3,810 | 3,810 | 3,815 | 3,720 | 136,086 |
| October 27, 2025 | 3,700 | 3,680 | 3,680 | 3,735 | 3,670 | 78,246 |
| October 24, 2025 | 3,645 | 3,665 | 3,665 | 3,665 | 3,630 | 56,217 |
| October 23, 2025 | 3,710 | 3,670 | 3,670 | 3,710 | 3,650 | 63,863 |
| October 22, 2025 | 3,680 | 3,655 | 3,655 | 3,715 | 3,635 | 182,808 |
| October 21, 2025 | 3,540 | 3,510 | 3,510 | 3,540 | 3,485 | 176,715 |
| October 20, 2025 | 3,670 | 3,620 | 3,620 | 3,675 | 3,550 | 197,436 |
| October 17, 2025 | 3,570 | 3,500 | 3,500 | 3,625 | 3,460 | 113,094 |
| October 16, 2025 | 3,640 | 3,620 | 3,620 | 3,670 | 3,610 | 35,790 |
| October 15, 2025 | 3,695 | 3,630 | 3,630 | 3,710 | 3,630 | 48,318 |
| October 14, 2025 | 3,735 | 3,725 | 3,725 | 3,740 | 3,670 | 82,728 |
| October 13, 2025 | 3,820 | 3,795 | 3,795 | 3,820 | 3,770 | 55,587 |
| October 10, 2025 | 3,840 | 3,860 | 3,860 | 3,870 | 3,830 | 23,865 |
| October 02, 2025 | 3,950 | 3,920 | 3,920 | 3,955 | 3,920 | 11,070 |
| October 01, 2025 | 3,955 | 3,965 | 3,965 | 3,965 | 3,930 | 12,059 |
| September 30, 2025 | 3,985 | 3,980 | 3,980 | 3,985 | 3,935 | 15,914 |
| September 29, 2025 | 4,045 | 3,990 | 3,990 | 4,045 | 3,982 | 22,290 |
| September 26, 2025 | 4,065 | 4,045 | 4,045 | 4,065 | 4,035 | 4,265 |
| September 25, 2025 | 4,040 | 4,070 | 4,070 | 4,080 | 4,035 | 5,163 |
| September 24, 2025 | 4,050 | 4,030 | 4,030 | 4,050 | 4,025 | 9,099 |
| September 23, 2025 | 4,055 | 4,055 | 4,055 | 4,060 | 4,015 | 18,223 |
| September 22, 2025 | 4,120 | 4,075 | 4,075 | 4,120 | 4,070 | 9,842 |
| September 19, 2025 | 4,185 | 4,135 | 4,135 | 4,185 | 4,115 | 12,196 |
| September 18, 2025 | 4,120 | 4,180 | 4,180 | 4,180 | 4,115 | 6,861 |
| September 17, 2025 | 4,085 | 4,120 | 4,120 | 4,120 | 4,085 | 4,242 |
| September 16, 2025 | 4,140 | 4,095 | 4,095 | 4,140 | 4,085 | 22,547 |
| September 15, 2025 | 4,155 | 4,145 | 4,145 | 4,170 | 4,140 | 6,024 |
| September 12, 2025 | 4,185 | 4,150 | 4,150 | 4,185 | 4,150 | 7,174 |
| September 11, 2025 | 4,170 | 4,175 | 4,175 | 4,180 | 4,165 | 4,511 |
| September 10, 2025 | 4,185 | 4,165 | 4,165 | 4,185 | 4,160 | 8,723 |
| September 09, 2025 | 4,185 | 4,160 | 4,160 | 4,220 | 4,130 | 24,815 |
| September 08, 2025 | 4,235 | 4,230 | 4,230 | 4,240 | 4,195 | 9,087 |
| September 05, 2025 | 4,260 | 4,260 | 4,260 | 4,265 | 4,230 | 11,949 |